|
Closing price on 5/5/2014
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.80 |
| Volume |
0 |
| Split-adjusted Price |
1.61 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/29/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/28/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/25/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/24/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/23/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/22/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/21/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/18/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/17/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/16/2014
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.80
|
1.61
|
404,480
|
|
|
4/15/2014
|
-0.20 / -6.45%
|
3.10
|
3.20
|
2.90
|
2.90
|
2.90
|
1.66
|
402,260
|
|
|
4/14/2014
|
-0.20 / -6.06%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.10
|
1.78
|
1,017,360
|
|
|
4/11/2014
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.89
|
340,890
|
|
|
4/10/2014
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
2.01
|
488,210
|
|
|
4/8/2014
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
1.95
|
356,230
|
|
|
4/7/2014
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.40
|
3.50
|
3.50
|
2.01
|
219,990
|
|
|
4/4/2014
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
2.01
|
346,760
|
|
|
4/3/2014
|
+0.10 / +2.78%
|
3.40
|
3.80
|
3.40
|
3.70
|
3.70
|
2.12
|
887,490
|
|
|
4/2/2014
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.07
|
263,820
|
|
|
4/1/2014
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.18
|
315,270
|
|
|
3/31/2014
|
-0.30 / -6.98%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.30
|
528,270
|
|
|
3/28/2014
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.10
|
4.30
|
4.30
|
2.47
|
342,030
|
|
|
3/27/2014
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.30
|
2.47
|
737,950
|
|
|
3/26/2014
|
-0.10 / -2.33%
|
4.60
|
4.60
|
4.00
|
4.20
|
4.20
|
2.41
|
2,875,240
|
|
|
3/25/2014
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.47
|
249,020
|
|
|
3/24/2014
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.35
|
136,310
|
|
|
3/21/2014
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.24
|
536,300
|
|
|
3/20/2014
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.12
|
58,820
|
|
|
3/19/2014
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.01
|
576,410
|
|
|